日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ガーラ(4777)の株価時系列情報

ガーラ(4777)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2015/12/30 594 628 592 617 275,900
2015/12/29 646 646 605 614 245,000
2015/12/28 590 648 576 626 581,200
2015/12/25 573 576 556 565 512,400
2015/12/24 635 640 601 601 309,900
2015/12/22 631 684 631 635 300,500
2015/12/21 656 660 633 638 261,200
2015/12/18 680 688 667 667 256,000
2015/12/17 681 688 671 686 231,700
2015/12/16 692 695 672 676 206,400
2015/12/15 702 703 686 686 175,200
2015/12/14 698 700 686 696 205,700
2015/12/11 710 716 705 705 192,700
2015/12/10 710 725 705 708 280,900
2015/12/09 728 745 718 719 286,400
2015/12/08 777 800 742 743 470,700
2015/12/07 762 815 752 777 1,753,100
2015/12/04 700 791 700 745 2,289,600
2015/12/03 711 713 704 705 156,400
2015/12/02 711 715 710 711 91,500
2015/12/01 716 719 710 712 108,900
2015/11/30 712 733 708 717 168,500
2015/11/27 715 719 710 710 117,300
2015/11/26 721 728 717 717 166,100
2015/11/25 723 741 714 723 203,800
2015/11/24 721 737 720 725 194,400
2015/11/20 709 726 708 718 161,000
2015/11/19 706 727 706 709 169,700
2015/11/18 717 717 704 709 107,600
2015/11/17 715 720 703 717 141,700
2015/11/16 692 730 690 707 242,000
2015/11/13 749 760 728 731 265,300
2015/11/12 732 757 722 746 315,200
2015/11/11 710 777 708 736 769,700
2015/11/10 703 717 692 715 147,600
2015/11/09 723 734 705 710 222,500
2015/11/06 687 742 687 732 854,900
2015/11/05 705 706 680 684 258,000
2015/11/04 705 728 696 698 291,700
2015/11/02 720 729 701 706 303,400
2015/10/30 769 776 723 724 450,900
2015/10/29 763 786 760 763 439,700
2015/10/28 800 814 763 764 553,300
2015/10/27 810 821 786 788 829,600
2015/10/26 882 888 819 820 986,600
2015/10/23 897 940 880 882 922,100
2015/10/22 871 959 861 897 2,186,800
2015/10/21 952 975 876 894 1,755,100
2015/10/20 1,030 1,040 935 1,002 5,503,700
2015/10/19 923 923 923 923 87,200
2015/10/16 700 773 698 773 623,000
2015/10/15 666 699 666 673 220,900
2015/10/14 684 693 667 670 141,100
2015/10/13 687 699 684 687 118,200
2015/10/09 701 704 691 692 126,600
2015/10/08 704 709 700 700 119,300
2015/10/07 703 715 700 700 122,500
2015/10/06 706 726 703 703 144,900
2015/10/05 709 709 700 704 85,100
2015/10/02 690 718 688 698 222,500
2015/10/01 705 710 695 696 141,400
2015/09/30 708 713 701 703 64,000
2015/09/29 721 722 700 702 127,800
2015/09/28 725 748 723 727 88,300
2015/09/25 721 733 708 725 92,800
2015/09/24 748 748 723 723 113,600
2015/09/18 770 770 750 752 107,100
2015/09/17 752 770 752 768 112,600
2015/09/16 777 778 751 751 87,200
2015/09/15 762 781 756 764 125,100
2015/09/14 806 817 766 770 257,500
2015/09/11 792 840 792 815 221,000
2015/09/10 761 793 744 788 224,200
2015/09/09 765 794 747 789 358,500
2015/09/08 725 760 711 718 170,500
2015/09/07 756 765 711 740 217,200
2015/09/04 805 819 760 770 263,000
2015/09/03 840 849 805 809 234,600
2015/09/02 761 843 761 818 258,700
2015/09/01 865 865 802 802 438,800
2015/08/31 895 912 856 875 277,000
2015/08/28 875 945 861 909 892,700
2015/08/27 817 882 817 830 513,700
2015/08/26 771 830 751 825 571,400
2015/08/25 712 839 650 738 1,156,800
2015/08/24 790 820 723 727 738,300
2015/08/21 874 895 830 840 353,200
2015/08/20 901 928 891 904 300,200
2015/08/19 913 936 895 906 269,100
2015/08/18 877 943 865 928 524,000
2015/08/17 960 967 894 901 489,200
2015/08/14 789 900 789 900 1,255,400
2015/08/13 951 965 905 909 486,200
2015/08/12 995 999 962 977 339,900
2015/08/11 1,009 1,009 993 1,002 229,700
2015/08/10 1,010 1,013 984 999 324,800
2015/08/07 1,006 1,021 1,006 1,015 246,800
2015/08/06 1,019 1,022 1,006 1,006 222,000
2015/08/05 1,025 1,034 1,016 1,018 201,900
2015/08/04 1,011 1,060 1,005 1,016 389,200
2015/08/03 1,020 1,032 1,001 1,003 340,800
2015/07/31 1,036 1,038 1,017 1,025 229,300
2015/07/30 1,045 1,056 1,031 1,031 373,700
2015/07/29 1,083 1,135 1,041 1,054 1,389,000
2015/07/28 1,020 1,048 1,006 1,036 313,900
2015/07/27 1,052 1,070 1,042 1,044 373,300
2015/07/24 1,049 1,126 1,035 1,072 1,313,700
2015/07/23 1,078 1,078 1,057 1,060 334,700
2015/07/22 1,080 1,089 1,067 1,070 401,200
2015/07/21 1,115 1,130 1,082 1,092 989,400
2015/07/17 1,049 1,152 1,049 1,115 2,648,600
2015/07/16 1,059 1,074 1,026 1,044 791,900
2015/07/15 1,111 1,111 1,067 1,078 465,400
2015/07/14 1,144 1,156 1,111 1,111 672,600
2015/07/13 1,094 1,147 1,091 1,110 721,400
2015/07/10 1,144 1,150 1,075 1,079 967,500
2015/07/09 1,040 1,119 990 1,114 1,628,200
2015/07/08 1,201 1,210 1,058 1,130 1,316,400
2015/07/07 1,215 1,258 1,180 1,211 1,635,300
2015/07/06 1,185 1,264 1,137 1,160 2,018,100
2015/07/03 1,371 1,397 1,234 1,265 5,374,900
2015/07/02 1,200 1,443 1,198 1,251 14,735,300
2015/07/01 1,003 1,146 1,002 1,146 3,128,300
2015/06/30 976 1,009 975 996 1,032,700
2015/06/29 1,001 1,035 996 1,006 1,243,400
2015/06/26 1,126 1,135 1,070 1,082 975,400
2015/06/25 1,125 1,179 1,117 1,119 1,380,600
2015/06/24 1,141 1,166 1,105 1,115 1,441,000
2015/06/23 1,187 1,215 1,144 1,157 1,477,500
2015/06/22 1,168 1,245 1,158 1,205 2,279,100
2015/06/19 1,134 1,270 1,103 1,188 5,766,900
2015/06/18 1,219 1,236 1,117 1,135 2,109,100
2015/06/17 1,238 1,280 1,202 1,219 1,553,200
2015/06/16 1,344 1,358 1,210 1,243 2,992,700
2015/06/15 1,231 1,360 1,220 1,333 5,787,600
2015/06/12 1,345 1,399 1,190 1,216 6,593,100
2015/06/11 1,410 1,422 1,307 1,368 5,438,500
2015/06/10 1,671 1,697 1,333 1,363 9,253,100
2015/06/09 1,517 1,777 1,517 1,604 13,785,900
2015/06/08 1,917 1,917 1,917 1,917 147,800
2015/06/05 2,450 2,670 2,320 2,417 5,702,300
2015/06/04 2,749 3,035 2,560 2,713 8,397,500
2015/06/03 2,412 2,657 2,400 2,599 4,257,500
2015/06/02 2,450 2,584 2,374 2,450 3,038,900
2015/06/01 2,430 2,583 2,360 2,550 3,443,100
2015/05/29 2,292 2,345 2,185 2,260 1,498,800
2015/05/28 2,360 2,382 2,254 2,300 2,031,900
2015/05/27 2,260 2,313 2,116 2,300 3,030,800
2015/05/26 2,350 2,433 2,282 2,360 2,768,700
2015/05/25 2,570 2,657 2,410 2,494 5,443,900
2015/05/22 2,160 2,449 2,123 2,449 9,449,900
2015/05/21 2,492 2,595 2,042 2,060 9,101,500
2015/05/20 2,930 2,970 2,410 2,528 9,911,300
2015/05/19 2,330 2,780 2,300 2,780 10,071,000
2015/05/18 2,150 2,317 2,089 2,280 6,753,900
2015/05/15 2,100 2,191 2,022 2,160 8,856,000
2015/05/14 1,880 1,993 1,785 1,940 6,699,600
2015/05/13 2,150 2,297 1,783 1,870 12,876,300
2015/05/12 2,030 2,464 1,976 2,192 17,856,500
2015/05/11 1,780 2,100 1,770 2,080 14,567,300
2015/05/08 1,610 1,949 1,506 1,700 18,850,900
2015/05/07 1,369 1,579 1,313 1,579 10,004,600
2015/05/01 1,370 1,463 1,238 1,279 10,690,000
2015/04/30 1,028 1,325 1,005 1,310 9,606,000
2015/04/28 1,085 1,100 1,028 1,038 1,239,100
2015/04/27 1,062 1,112 1,056 1,067 1,632,000
2015/04/24 1,196 1,219 1,080 1,086 5,900,700
2015/04/23 1,075 1,090 1,011 1,022 2,311,000
2015/04/22 968 1,104 963 1,100 7,931,700
2015/04/21 959 989 922 954 3,937,400
2015/04/20 921 1,002 899 917 3,716,000
2015/04/17 1,082 1,094 955 956 2,694,900
2015/04/16 1,138 1,174 1,057 1,099 3,424,600
2015/04/15 1,160 1,195 1,055 1,135 7,348,400
2015/04/14 1,072 1,288 1,012 1,044 15,019,100
2015/04/13 863 1,012 841 1,012 6,908,300
2015/04/10 826 888 801 862 4,721,500
2015/04/09 846 849 776 799 2,620,100
2015/04/08 700 846 684 824 8,629,600
2015/04/07 625 728 624 728 1,581,200
2015/04/06 628 646 613 628 399,500
2015/04/03 666 671 632 633 482,200
2015/04/02 647 689 630 655 862,200
2015/04/01 676 684 633 643 635,700
2015/03/31 671 688 660 666 320,000
2015/03/30 682 688 661 669 466,200
2015/03/27 696 712 680 684 594,800
2015/03/26 742 773 693 699 1,642,500
2015/03/25 741 793 712 714 1,469,800
2015/03/24 703 777 697 741 1,477,300
2015/03/23 677 747 671 728 1,094,000
2015/03/20 670 705 660 688 792,500
2015/03/19 675 693 655 662 729,400
2015/03/18 700 735 676 683 1,585,400
2015/03/17 708 710 665 672 1,209,600
2015/03/16 734 742 700 700 962,800
2015/03/13 758 804 751 758 1,081,300
2015/03/12 766 794 753 763 696,400
2015/03/11 776 818 757 776 1,518,600
2015/03/10 805 809 753 753 1,188,300
2015/03/09 807 833 794 802 1,018,600
2015/03/06 877 879 817 819 1,598,200
2015/03/05 896 925 873 875 1,486,200
2015/03/04 949 957 900 906 1,866,500
2015/03/03 932 982 915 970 2,403,700
2015/03/02 907 950 894 912 1,984,900
2015/02/27 924 971 905 921 2,308,900
2015/02/26 1,030 1,037 933 937 5,789,600
2015/02/25 890 1,010 885 1,010 5,519,300
2015/02/24 885 930 853 860 2,143,000
2015/02/23 871 918 830 870 3,305,600
2015/02/20 931 937 867 884 2,438,100
2015/02/19 1,022 1,030 902 903 4,446,300
2015/02/18 1,060 1,072 1,015 1,022 2,103,400
2015/02/17 1,055 1,114 1,021 1,041 2,296,400
2015/02/16 1,185 1,226 1,042 1,056 4,014,300
2015/02/13 1,083 1,274 1,070 1,155 10,371,100
2015/02/12 1,030 1,247 1,003 1,143 9,210,700
2015/02/10 1,050 1,146 1,011 1,017 5,339,700
2015/02/09 1,082 1,133 1,022 1,022 4,025,100
2015/02/06 1,060 1,277 1,011 1,142 10,657,400
2015/02/05 1,138 1,185 1,022 1,037 3,381,100
2015/02/04 1,192 1,233 1,116 1,198 4,144,600
2015/02/03 1,200 1,264 1,105 1,172 6,292,100
2015/02/02 1,360 1,375 1,180 1,180 8,063,400
2015/01/30 1,324 1,536 1,303 1,480 16,985,800
2015/01/29 1,271 1,405 1,204 1,264 10,329,600
2015/01/28 1,450 1,475 1,323 1,324 7,882,100
2015/01/27 1,410 1,538 1,316 1,535 14,427,700
2015/01/26 1,593 1,602 1,353 1,353 10,548,900
2015/01/23 2,070 2,109 1,715 1,753 11,051,200
2015/01/22 1,756 2,235 1,631 1,900 23,495,300
2015/01/21 1,996 2,080 1,996 1,996 3,174,300
2015/01/20 3,470 3,475 2,496 2,496 9,221,700
2015/01/19 2,640 2,996 2,610 2,996 6,705,400
2015/01/16 2,271 2,500 2,150 2,496 12,924,500
2015/01/15 1,673 2,000 1,580 2,000 13,896,600
2015/01/14 1,423 1,633 1,419 1,633 6,377,900
2015/01/13 1,125 1,333 1,115 1,333 6,450,700
2015/01/09 1,050 1,238 967 1,155 6,538,700
2015/01/08 1,370 1,510 1,054 1,080 7,817,900
2015/01/07 1,190 1,600 1,118 1,384 9,071,300
2015/01/06 1,300 1,305 1,012 1,305 6,084,300
2015/01/05 990 1,005 950 1,005 746,700

このページの先頭へ